Closing price on 10/5/2020
|
|
Open |
21.40 |
High |
21.40 |
Low |
20.90 |
Volume |
92,100 |
Split-adjusted Price |
21.20 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2020
|
+0.30 / +1.44%
|
21.40
|
21.40
|
20.90
|
21.20
|
21.12
|
21.20
|
92,100
|
|
10/2/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.00
|
20.80
|
20.91
|
20.80
|
252,100
|
|
10/1/2020
|
-1.10 / -5.02%
|
21.70
|
21.90
|
19.10
|
20.80
|
20.82
|
20.80
|
409,900
|
|
9/30/2020
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.60
|
21.90
|
22.02
|
21.90
|
495,500
|
|
9/29/2020
|
-0.60 / -2.59%
|
23.10
|
23.30
|
22.50
|
22.60
|
22.78
|
22.60
|
395,800
|
|
9/28/2020
|
+0.40 / +1.75%
|
22.50
|
23.50
|
22.30
|
23.20
|
22.77
|
23.20
|
234,000
|
|
9/25/2020
|
-0.30 / -1.29%
|
23.20
|
23.80
|
22.30
|
23.00
|
22.79
|
23.00
|
399,800
|
|
9/24/2020
|
-0.30 / -1.27%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.51
|
23.30
|
204,800
|
|
9/23/2020
|
-0.80 / -3.28%
|
24.70
|
24.70
|
23.60
|
23.60
|
23.81
|
23.60
|
164,900
|
|
9/22/2020
|
+0.30 / +1.24%
|
23.70
|
24.70
|
23.40
|
24.40
|
24.32
|
24.40
|
431,500
|
|
9/21/2020
|
+2.10 / +9.55%
|
23.00
|
24.50
|
23.00
|
24.10
|
23.89
|
24.10
|
295,000
|
|
9/18/2020
|
+0.50 / +2.26%
|
22.30
|
22.90
|
21.60
|
22.60
|
22.03
|
22.60
|
225,300
|
|
9/17/2020
|
-0.80 / -3.49%
|
23.00
|
23.00
|
21.70
|
22.10
|
22.36
|
22.10
|
592,000
|
|
9/16/2020
|
-0.80 / -3.38%
|
23.50
|
23.60
|
22.80
|
22.90
|
23.07
|
22.90
|
372,100
|
|
9/15/2020
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.58
|
23.70
|
268,600
|
|
9/14/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.20
|
23.80
|
23.57
|
23.80
|
351,600
|
|
9/11/2020
|
+0.20 / +0.84%
|
23.90
|
24.50
|
23.00
|
24.10
|
23.76
|
24.10
|
366,600
|
|
9/10/2020
|
+0.50 / +2.14%
|
23.40
|
25.00
|
22.60
|
23.90
|
23.85
|
23.90
|
515,800
|
|
9/9/2020
|
-1.60 / -6.40%
|
23.90
|
24.30
|
21.70
|
23.40
|
22.93
|
23.40
|
1,157,300
|
|
9/8/2020
|
+0.10 / +0.40%
|
24.50
|
25.40
|
24.00
|
25.00
|
24.73
|
25.00
|
411,300
|
|
9/7/2020
|
+0.20 / +0.81%
|
25.50
|
26.60
|
23.50
|
24.90
|
24.94
|
24.90
|
446,700
|
|
9/4/2020
|
+2.10 / +9.01%
|
23.80
|
25.80
|
22.80
|
25.40
|
24.69
|
25.40
|
817,700
|
|
9/3/2020
|
+2.90 / +14.22%
|
21.20
|
23.40
|
21.20
|
23.30
|
22.64
|
23.30
|
1,120,200
|
|
9/1/2020
|
+0.70 / +3.41%
|
20.00
|
22.00
|
19.00
|
21.20
|
20.44
|
21.20
|
416,000
|
|
8/31/2020
|
-0.80 / -3.76%
|
21.60
|
23.70
|
20.10
|
20.50
|
21.38
|
20.50
|
568,100
|
|
8/28/2020
|
+2.60 / +13.76%
|
20.50
|
21.50
|
20.10
|
21.50
|
21.34
|
21.50
|
1,038,700
|
|
8/27/2020
|
+0.70 / +3.85%
|
18.60
|
20.00
|
17.20
|
18.90
|
18.73
|
18.90
|
1,389,000
|
|
8/26/2020
|
+1.60 / +9.64%
|
17.00
|
18.20
|
16.80
|
18.20
|
17.65
|
18.20
|
734,600
|
|
8/25/2020
|
+1.80 / +12.16%
|
14.80
|
16.60
|
14.80
|
16.60
|
15.95
|
16.60
|
592,000
|
|
8/24/2020
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.00
|
14.80
|
14.46
|
14.80
|
504,800
|
|
|